ES Energy Save Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	41.500	44.800	40.400	41.450	41.450	11,865
2023-12-01	41.500	41.750	40.350	41.500	41.500	2,087
2023-11-30	40.350	41.800	40.350	41.500	41.500	12,212
2023-11-29	41.300	41.300	39.100	40.250	40.250	15,956
2023-11-28	41.950	42.450	41.050	41.250	41.250	5,475
2023-11-27	41.950	43.850	41.950	41.950	41.950	4,866
2023-11-24	41.200	43.650	40.550	41.950	41.950	4,951
2023-11-23	42.000	42.950	41.100	41.200	41.200	7,255
2023-11-22	41.100	42.000	40.750	42.000	42.000	2,052
2023-11-21	43.200	44.850	40.900	41.100	41.100	9,354
2023-11-20	44.900	45.000	42.500	42.600	42.600	4,186
2023-11-17	44.950	45.000	43.650	44.900	44.900	1,638
2023-11-16	43.000	45.000	43.000	45.000	45.000	1,483
2023-11-15	43.450	46.450	43.450	43.800	43.800	24,282
2023-11-14	41.950	43.900	41.950	43.450	43.450	2,950
2023-11-13	42.400	45.000	40.250	44.950	44.950	8,557
2023-11-10	43.000	44.900	40.250	42.450	42.450	2,863
2023-11-09	40.200	43.950	40.200	43.000	43.000	1,564
2023-11-08	44.950	44.950	43.500	43.950	43.950	614
2023-11-07	45.650	46.500	43.050	44.300	44.300	2,719
2023-11-06	44.500	48.000	43.000	45.650	45.650	12,306
2023-11-03	42.950	44.500	40.550	44.500	44.500	1,964
2023-11-02	40.800	43.750	40.500	42.050	42.050	10,120
2023-11-01	39.550	40.800	39.550	40.800	40.800	2,498
2023-10-31	39.200	40.750	38.250	39.550	39.550	5,320
2023-10-30	38.950	40.750	36.650	39.200	39.200	7,447
2023-10-27	36.600	40.500	36.500	39.900	39.900	21,178
2023-10-26	38.250	39.450	36.150	37.500	37.500	5,462
2023-10-25	39.000	40.850	36.750	38.250	38.250	9,434
2023-10-24	39.400	41.350	38.350	39.000	39.000	2,216
2023-10-23	38.600	42.000	38.500	38.600	38.600	5,690
2023-10-20	39.700	39.950	38.500	39.750	39.750	6,277
2023-10-19	42.150	42.150	39.000	40.000	40.000	15,197
2023-10-18	42.800	43.800	40.400	42.150	42.150	5,768
2023-10-17	42.450	44.350	41.000	42.050	42.050	18,861
2023-10-16	38.300	42.500	38.300	40.650	40.650	3,460
2023-10-13	40.200	40.950	39.000	39.750	39.750	10,543
2023-10-12	41.500	42.500	40.300	40.500	40.500	4,613
2023-10-11	43.350	43.500	41.000	41.500	41.500	6,698
2023-10-10	40.300	44.000	40.300	43.350	43.350	9,624
2023-10-09	45.500	45.500	39.000	40.300	40.300	29,110
2023-10-06	46.850	46.850	41.500	44.500	44.500	4,740
2023-10-05	43.850	43.850	41.200	43.300	43.300	17,609
2023-10-04	42.000	44.000	41.750	43.900	43.900	8,698
2023-10-03	41.650	43.000	40.200	42.000	42.000	20,245
2023-10-02	43.000	43.450	40.800	41.650	41.650	41,386
2023-09-29	42.250	47.700	42.200	43.900	43.900	25,960
2023-09-28	45.000	48.700	42.750	43.300	43.300	32,062
2023-09-27	45.950	48.000	45.950	46.300	46.300	11,551
2023-09-26	48.200	48.950	45.550	45.950	45.950	15,735
2023-09-25	52.000	52.500	48.000	48.200	48.200	16,505
2023-09-22	53.500	53.500	50.300	50.300	50.300	26,823
2023-09-21	22.100	22.100	22.100	22.100	22.100	0
2023-09-20	22.100	22.100	22.100	22.100	22.100	0
2023-09-19	22.100	22.100	22.100	22.100	22.100	0
2023-09-18	22.100	22.100	22.100	22.100	22.100	0
2023-09-15	22.100	22.100	22.100	22.100	22.100	0
2023-09-14	22.100	22.100	22.100	22.100	22.100	0
2023-09-13	22.100	22.100	22.100	22.100	22.100	0
2023-09-12	22.100	22.100	22.100	22.100	22.100	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.